|
 BANCO SANTANDER - [Ticker: SAN.MC] |     | | Última Transacción | 4,139 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.03 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4,186 | Mínimo | 4,091 | | Volumen | 58.543.168 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 4,168 | PER | 0,00% | | Apertura | 4,130 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SAN.MC desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-23 | 10,20 | 18.913.500 | 10,42 | 10,00 | 10,05 | 00:00:00 | | 2001-07-24 | 10,10 | 21.097.900 | 10,24 | 10,05 | 10,15 | 00:00:00 | | 2001-07-25 | 9,71 | 22.242.400 | 10,18 | 9,70 | 10,10 | 00:00:00 | | 2001-07-26 | 9,80 | 20.297.200 | 9,91 | 9,71 | 9,82 | 00:00:00 | | 2001-07-27 | 9,84 | 19.617.500 | 9,94 | 9,71 | 9,88 | 00:00:00 | | 2001-07-30 | 10,20 | 16.549.700 | 10,25 | 9,90 | 9,96 | 00:00:00 | | 2001-07-31 | 10,35 | 17.134.900 | 10,40 | 9,99 | 10,14 | 00:00:00 | | 2001-08-01 | 10,36 | 12.153.500 | 10,50 | 10,26 | 10,38 | 00:00:00 | | 2001-08-02 | 10,39 | 22.685.400 | 10,55 | 10,25 | 10,27 | 00:00:00 | | 2001-08-03 | 10,30 | 10.064.600 | 10,47 | 10,30 | 10,45 | 00:00:00 | | 2001-08-06 | 10,46 | 12.210.200 | 10,52 | 10,28 | 10,28 | 00:00:00 | | 2001-08-07 | 10,38 | 18.126.400 | 10,46 | 10,25 | 10,46 | 00:00:00 | | 2001-08-08 | 10,22 | 10.375.700 | 10,38 | 10,17 | 10,36 | 00:00:00 | | 2001-08-09 | 10,00 | 11.641.700 | 10,24 | 9,96 | 10,15 | 00:00:00 | | 2001-08-10 | 9,91 | 13.935.200 | 10,22 | 9,74 | 10,10 | 00:00:00 | | 2001-08-13 | 10,19 | 16.677.100 | 10,25 | 9,96 | 10,02 | 00:00:00 | | 2001-08-14 | 10,31 | 12.798.800 | 10,47 | 10,20 | 10,27 | 00:00:00 | | 2001-08-15 | 10,31 | 0 | 10,31 | 10,31 | 10,31 | 00:00:00 | | 2001-08-16 | 10,25 | 14.934.500 | 10,29 | 10,00 | 10,23 | 00:00:00 | | 2001-08-17 | 9,89 | 24.612.100 | 10,39 | 9,82 | 10,31 | 00:00:00 | | 2001-08-20 | 9,90 | 12.294.800 | 9,94 | 9,68 | 9,92 | 00:00:00 | | 2001-08-21 | 9,89 | 11.738.900 | 10,13 | 9,89 | 9,97 | 00:00:00 | | 2001-08-22 | 10,17 | 19.365.600 | 10,28 | 9,88 | 9,99 | 00:00:00 | | 2001-08-23 | 10,38 | 19.107.900 | 10,43 | 10,23 | 10,28 | 00:00:00 | | 2001-08-24 | 10,65 | 16.289.700 | 10,65 | 10,35 | 10,41 | 00:00:00 | | 2001-08-27 | 10,72 | 9.117.100 | 10,82 | 10,61 | 10,66 | 00:00:00 | | 2001-08-28 | 10,53 | 14.846.400 | 10,79 | 10,42 | 10,72 | 00:00:00 | | 2001-08-29 | 10,65 | 15.682.000 | 10,75 | 10,38 | 10,47 | 00:00:00 | | 2001-08-30 | 10,29 | 61.424.600 | 10,72 | 10,27 | 10,63 | 00:00:00 | | 2001-08-31 | 10,33 | 14.637.300 | 10,46 | 10,15 | 10,26 | 00:00:00 | | 2001-09-03 | 10,21 | 12.729.200 | 10,45 | 10,08 | 10,45 | 00:00:00 | | 2001-09-04 | 10,36 | 13.239.000 | 10,45 | 10,15 | 10,30 | 00:00:00 | | 2001-09-05 | 10,11 | 17.591.100 | 10,30 | 10,02 | 10,25 | 00:00:00 | | 2001-09-06 | 9,85 | 19.686.000 | 10,21 | 9,83 | 10,18 | 00:00:00 | | 2001-09-07 | 9,68 | 29.522.800 | 9,89 | 9,60 | 9,82 | 00:00:00 | | 2001-09-10 | 9,47 | 21.250.400 | 9,74 | 9,28 | 9,65 | 00:00:00 | | 2001-09-11 | 9,13 | 26.622.400 | 9,66 | 8,58 | 9,51 | 00:00:00 | | 2001-09-12 | 8,89 | 27.442.500 | 9,37 | 8,44 | 8,44 | 00:00:00 | | 2001-09-13 | 8,86 | 16.487.900 | 8,98 | 8,70 | 8,82 | 00:00:00 | | 2001-09-14 | 7,98 | 27.128.000 | 8,96 | 7,98 | 8,76 | 00:00:00 | | 2001-09-17 | 8,50 | 30.150.900 | 8,50 | 7,57 | 7,91 | 00:00:00 | | 2001-09-18 | 8,24 | 25.211.700 | 8,50 | 7,98 | 8,50 | 00:00:00 | | 2001-09-19 | 8,07 | 31.028.000 | 8,37 | 7,88 | 8,28 | 00:00:00 | | 2001-09-20 | 7,67 | 32.509.800 | 8,16 | 7,60 | 8,09 | 00:00:00 | | 2001-09-21 | 7,14 | 44.470.500 | 7,62 | 6,92 | 7,52 | 00:00:00 | | 2001-09-24 | 7,86 | 34.752.900 | 8,01 | 7,40 | 7,40 | 00:00:00 | | 2001-09-25 | 8,16 | 43.261.600 | 8,29 | 7,75 | 7,98 | 00:00:00 | | 2001-09-26 | 8,20 | 41.188.500 | 8,58 | 8,05 | 8,13 | 00:00:00 | | 2001-09-27 | 8,62 | 33.589.600 | 8,62 | 8,08 | 8,13 | 00:00:00 | | 2001-09-28 | 8,62 | 0 | 8,62 | 8,62 | 8,62 | 00:00:00 | | 2001-10-01 | 8,39 | 20.911.600 | 8,73 | 8,19 | 8,73 | 00:00:00 | | 2001-10-02 | 8,56 | 43.900.000 | 8,61 | 8,20 | 8,39 | 00:00:00 | | 2001-10-03 | 8,44 | 32.852.900 | 8,58 | 8,24 | 8,42 | 00:00:00 | | 2001-10-04 | 8,82 | 36.241.800 | 8,82 | 8,47 | 8,56 | 00:00:00 | | 2001-10-05 | 8,40 | 54.818.000 | 8,69 | 8,27 | 8,55 | 00:00:00 | | 2001-10-08 | 8,47 | 21.718.400 | 8,55 | 8,00 | 8,24 | 00:00:00 | | 2001-10-09 | 8,55 | 12.982.800 | 8,68 | 8,35 | 8,41 | 00:00:00 | | 2001-10-10 | 8,96 | 23.464.400 | 8,97 | 8,36 | 8,48 | 00:00:00 | | 2001-10-11 | 8,92 | 29.412.900 | 9,38 | 8,89 | 9,05 | 00:00:00 | | 2001-10-12 | 8,92 | 0 | 8,92 | 8,92 | 8,92 | 00:00:00 | | 2001-10-15 | 8,76 | 21.424.100 | 9,09 | 8,62 | 8,86 | 00:00:00 | | 2001-10-16 | 8,76 | 0 | 8,76 | 8,76 | 8,76 | 00:00:00 | | 2001-10-17 | 9,53 | 34.895.400 | 9,61 | 9,18 | 9,24 | 00:00:00 | | 2001-10-18 | 9,44 | 22.371.600 | 9,49 | 9,25 | 9,30 | 00:00:00 | | 2001-10-19 | 9,05 | 21.961.900 | 9,44 | 8,97 | 9,43 | 00:00:00 | | 2001-10-22 | 9,31 | 24.365.100 | 9,38 | 9,04 | 9,16 | 00:00:00 | | 2001-10-23 | 9,57 | 25.049.500 | 9,61 | 9,42 | 9,48 | 00:00:00 | | 2001-10-24 | 9,86 | 27.669.700 | 9,89 | 9,44 | 9,44 | 00:00:00 | | 2001-10-25 | 9,52 | 21.223.300 | 9,94 | 9,43 | 9,83 | 00:00:00 | | 2001-10-26 | 9,52 | 0 | 9,52 | 9,52 | 9,52 | 00:00:00 | | 2001-10-29 | 9,16 | 32.550.500 | 9,58 | 9,04 | 9,54 | 00:00:00 | | 2001-10-30 | 8,71 | 39.351.600 | 8,90 | 8,68 | 8,86 | 00:00:00 | | 2001-10-31 | 8,81 | 27.149.600 | 9,06 | 8,58 | 8,65 | 00:00:00 | | 2001-11-01 | 9,00 | 14.747.600 | 9,07 | 8,65 | 8,80 | 00:00:00 | | 2001-11-02 | 8,95 | 24.855.300 | 9,18 | 8,78 | 9,10 | 00:00:00 | | 2001-11-05 | 9,45 | 31.473.600 | 9,53 | 8,99 | 9,02 | 00:00:00 | | 2001-11-06 | 9,65 | 24.955.900 | 9,70 | 9,49 | 9,60 | 00:00:00 | | 2001-11-07 | 9,67 | 18.683.600 | 9,72 | 9,43 | 9,48 | 00:00:00 | | 2001-11-08 | 9,89 | 22.395.500 | 10,08 | 9,65 | 9,68 | 00:00:00 | | 2001-11-09 | 9,70 | 16.070.400 | 9,86 | 9,52 | 9,76 | 00:00:00 | | 2001-11-12 | 9,53 | 16.031.400 | 9,75 | 9,28 | 9,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
